LS telcom AG (FRA:LSX)
Germany · Delayed Price · Currency is EUR 3.820
+0.120 (3.24%)
At close: Sep 9, 2025
LS telcom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.82 | 3.92 | 3.72 | 3.82 | - | 3.24% | 2,661 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 0.54% | 100 |
| Sep 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -0.54% | 12,343 |
| Sep 4, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | - | 3.93% | 1,330 |
| Sep 3, 2025 | 3.64 | 3.68 | 3.50 | 3.56 | - | -5.32% | 7,054 |
| Sep 2, 2025 | 3.88 | 3.88 | 3.76 | 3.76 | - | - | 3 |
| Sep 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 400 |
| Aug 29, 2025 | 3.72 | 3.82 | 3.72 | 3.76 | - | 1.62% | 400 |
| Aug 28, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | - | - | 21 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | 5,556 |
| Aug 26, 2025 | 3.62 | 3.72 | 3.58 | 3.70 | - | -1.07% | 5,556 |
| Aug 25, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | - | 3.89% | 1,232 |
| Aug 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -0.55% | 99 |
| Aug 21, 2025 | 3.52 | 3.62 | 3.52 | 3.62 | - | 0.56% | 99 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.52 | 3.60 | - | -6.25% | 3,622 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.72 | 3.84 | - | -6.80% | 9,599 |
| Aug 18, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | - | 1.48% | 5 |
| Aug 15, 2025 | 4.06 | 4.06 | 4.02 | 4.06 | - | -1.46% | 1,328 |
| Aug 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | - | 2 |
| Aug 13, 2025 | 4.06 | 4.18 | 4.06 | 4.12 | - | -1.44% | 1,065 |
| Aug 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | 3,674 |
| Aug 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | 3,674 |
| Aug 8, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | 3,674 |
| Aug 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | 3,674 |
| Aug 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | 3,674 |
| Aug 5, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | - | -1.88% | 3,674 |
| Aug 4, 2025 | 4.22 | 4.26 | 4.20 | 4.26 | - | - | 1,019 |
| Aug 1, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | - | -3.62% | 100 |
| Jul 31, 2025 | 4.16 | 4.42 | 4.16 | 4.42 | - | 1.38% | 9,258 |
| Jul 30, 2025 | 4.48 | 4.48 | 4.30 | 4.36 | - | - | 2,365 |
| Jul 29, 2025 | 4.08 | 4.36 | 4.08 | 4.36 | - | 9.55% | 7,328 |
| Jul 28, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | - | -3.86% | 986 |
| Jul 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 79 |
| Jul 24, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | - | - | 79 |
| Jul 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 5,623 |
| Jul 22, 2025 | 4.00 | 4.24 | 4.00 | 4.14 | - | -6.33% | 5,623 |
| Jul 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | - | 1,000 |
| Jul 18, 2025 | 4.36 | 4.42 | 4.34 | 4.42 | - | -0.90% | 2,036 |
| Jul 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -0.89% | 5,259 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 5,259 |
| Jul 15, 2025 | 4.22 | 4.50 | 4.22 | 4.50 | - | 3.69% | 5,259 |
| Jul 14, 2025 | 4.22 | 4.42 | 4.22 | 4.34 | - | 0.46% | 4,296 |
| Jul 11, 2025 | 3.96 | 4.60 | 3.96 | 4.32 | - | 4.35% | 14,451 |
| Jul 10, 2025 | 4.30 | 4.32 | 3.92 | 4.14 | - | -6.33% | 5,842 |
| Jul 9, 2025 | 4.52 | 4.52 | 4.42 | 4.42 | - | -2.64% | 163 |
| Jul 8, 2025 | 4.32 | 4.54 | 4.32 | 4.54 | - | 0.44% | 5,191 |
| Jul 7, 2025 | 4.52 | 4.54 | 4.52 | 4.52 | - | - | 505 |
| Jul 4, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | - | 0.44% | 6 |
| Jul 3, 2025 | 4.28 | 4.50 | 4.28 | 4.50 | - | 0.90% | 679 |
| Jul 2, 2025 | 4.46 | 4.52 | 4.40 | 4.46 | - | 0.90% | 8,344 |